Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 37.79 | 38.72 | 37.79 | 38.64 | 26,498 | +0.40(+1.05%) |
May 30, 2007 | 37.10 | 38.24 | 36.76 | 38.24 | 46,010 | +0.81(+2.16%) |
May 29, 2007 | 36.68 | 37.76 | 36.47 | 37.43 | 9,446 | +0.81(+2.21%) |
May 25, 2007 | 37.00 | 37.11 | 36.47 | 36.62 | 13,522 | -0.40(-1.08%) |
May 24, 2007 | 37.36 | 37.72 | 36.52 | 37.02 | 19,064 | -0.55(-1.46%) |
May 23, 2007 | 37.40 | 38.21 | 37.25 | 37.57 | 33,729 | -0.23(-0.61%) |
May 22, 2007 | 36.83 | 37.99 | 36.81 | 37.80 | 51,476 | +0.88(+2.38%) |
May 21, 2007 | 36.50 | 37.06 | 36.50 | 36.92 | 35,964 | +0.40(+1.10%) |
May 18, 2007 | 36.69 | 36.73 | 36.32 | 36.52 | 26,640 | -0.15(-0.41%) |
May 17, 2007 | 36.33 | 36.79 | 36.27 | 36.67 | 50,125 | +0.32(+0.88%) |
May 16, 2007 | 36.30 | 36.40 | 36.23 | 36.35 | 39,118 | +0.07(+0.19%) |
May 15, 2007 | 36.34 | 36.54 | 36.15 | 36.28 | 33,265 | -0.12(-0.33%) |
May 14, 2007 | 36.30 | 36.74 | 36.20 | 36.40 | 68,231 | +0.05(+0.14%) |
May 11, 2007 | 36.49 | 36.85 | 36.11 | 36.35 | 33,017 | +0.15(+0.41%) |
May 10, 2007 | 36.34 | 36.46 | 36.15 | 36.20 | 27,668 | -0.41(-1.12%) |
May 09, 2007 | 36.29 | 36.61 | 35.26 | 36.61 | 32,229 | -0.05(-0.14%) |
May 08, 2007 | 37.04 | 37.04 | 36.00 | 36.66 | 105,573 | -0.50(-1.35%) |
May 07, 2007 | 37.06 | 37.45 | 37.02 | 37.16 | 36,136 | -0.02(-0.05%) |
May 04, 2007 | 36.69 | 37.29 | 36.00 | 37.18 | 53,635 | +0.42(+1.14%) |
May 03, 2007 | 36.12 | 38.19 | 35.33 | 36.76 | 57,485 | -0.02(-0.05%) |
May 02, 2007 | 37.15 | 37.90 | 36.15 | 36.78 | 35,872 | -1.04(-2.75%) |
May 01, 2007 | 37.44 | 38.12 | 37.15 | 37.82 | 28,786 | +0.26(+0.69%) |
Apr 30, 2007 | 36.94 | 38.16 | 36.94 | 37.56 | 37,566 | -0.33(-0.87%) |
Apr 27, 2007 | 37.56 | 38.13 | 37.05 | 37.89 | 22,882 | +0.14(+0.37%) |
Apr 26, 2007 | 37.02 | 37.82 | 37.02 | 37.75 | 41,097 | +0.70(+1.89%) |
Apr 25, 2007 | 36.68 | 37.72 | 36.25 | 37.05 | 17,689 | +0.53(+1.45%) |
Apr 24, 2007 | 36.22 | 36.73 | 36.11 | 36.52 | 17,322 | +0.08(+0.22%) |
Apr 23, 2007 | 35.70 | 36.44 | 35.70 | 36.44 | 17,261 | +0.56(+1.56%) |
Apr 20, 2007 | 36.35 | 36.35 | 34.80 | 35.88 | 28,189 | +0.08(+0.22%) |
Apr 19, 2007 | 36.14 | 36.14 | 35.71 | 35.80 | 16,658 | -0.64(-1.76%) |
Apr 18, 2007 | 36.52 | 36.85 | 36.08 | 36.44 | 29,069 | -0.39(-1.06%) |
Apr 17, 2007 | 38.04 | 38.04 | 36.63 | 36.83 | 13,477 | -1.12(-2.95%) |
Apr 16, 2007 | 38.00 | 38.12 | 37.84 | 37.95 | 17,256 | +0.25(+0.66%) |
Apr 13, 2007 | 36.60 | 37.83 | 36.29 | 37.70 | 23,857 | +1.19(+3.26%) |
Apr 12, 2007 | 36.05 | 36.51 | 35.98 | 36.51 | 13,281 | +0.49(+1.36%) |
Apr 11, 2007 | 36.00 | 36.38 | 35.75 | 36.02 | 18,155 | +0.12(+0.33%) |
Apr 10, 2007 | 35.69 | 35.91 | 35.69 | 35.90 | 15,993 | -0.05(-0.14%) |
Apr 09, 2007 | 37.67 | 37.68 | 35.95 | 35.95 | 48,580 | -1.43(-3.83%) |
Apr 05, 2007 | 38.20 | 38.24 | 37.05 | 37.38 | 21,102 | -0.83(-2.17%) |
Apr 04, 2007 | 35.61 | 38.74 | 35.43 | 38.21 | 59,332 | +2.45(+6.85%) |
Apr 03, 2007 | 34.87 | 35.82 | 34.74 | 35.76 | 33,626 | +0.96(+2.76%) |
Apr 02, 2007 | 34.95 | 35.19 | 34.63 | 34.80 | 28,142 | -0.15(-0.43%) |
Mar 30, 2007 | 34.75 | 34.95 | 33.99 | 34.95 | 16,600 | +0.62(+1.81%) |
Mar 29, 2007 | 35.30 | 35.30 | 34.33 | 34.33 | 19,469 | -0.67(-1.91%) |
Mar 28, 2007 | 34.84 | 35.24 | 34.69 | 35.00 | 57,254 | +0.00(+0.00%) |
Mar 27, 2007 | 35.31 | 35.31 | 34.85 | 35.00 | 12,950 | -0.07(-0.20%) |
Mar 26, 2007 | 35.40 | 35.40 | 34.86 | 35.07 | 18,411 | -0.34(-0.96%) |
Mar 23, 2007 | 35.20 | 35.56 | 35.20 | 35.41 | 11,221 | +0.03(+0.08%) |
Mar 22, 2007 | 36.00 | 36.11 | 35.11 | 35.38 | 16,706 | -0.37(-1.03%) |
Mar 21, 2007 | 35.24 | 35.80 | 34.84 | 35.75 | 32,904 | +0.55(+1.56%) |
Mar 20, 2007 | 34.58 | 35.20 | 34.54 | 35.20 | 14,306 | +0.46(+1.32%) |
Mar 19, 2007 | 33.57 | 34.83 | 33.57 | 34.74 | 58,370 | +1.04(+3.09%) |
Mar 16, 2007 | 34.08 | 34.57 | 33.53 | 33.70 | 72,928 | -0.39(-1.14%) |
Mar 15, 2007 | 32.32 | 34.09 | 32.32 | 34.09 | 29,615 | +1.52(+4.67%) |
Mar 14, 2007 | 31.93 | 32.67 | 31.93 | 32.57 | 45,840 | +0.37(+1.15%) |
Mar 13, 2007 | 32.64 | 32.90 | 32.09 | 32.20 | 45,674 | -0.44(-1.35%) |
Mar 12, 2007 | 32.45 | 33.56 | 32.36 | 32.64 | 21,364 | -0.37(-1.12%) |
Mar 09, 2007 | 32.54 | 33.01 | 32.54 | 33.01 | 13,080 | +0.79(+2.45%) |
Mar 08, 2007 | 32.33 | 32.61 | 31.88 | 32.22 | 13,714 | +0.08(+0.25%) |
Mar 07, 2007 | 32.23 | 32.66 | 32.05 | 32.14 | 24,250 | -0.14(-0.43%) |
Mar 06, 2007 | 32.36 | 32.62 | 32.14 | 32.28 | 16,166 | +0.28(+0.88%) |
Mar 05, 2007 | 32.00 | 32.52 | 31.90 | 32.00 | 38,858 | -0.23(-0.71%) |
Mar 02, 2007 | 32.21 | 32.56 | 32.21 | 32.23 | 30,394 | -0.38(-1.17%) |